First Business Financial Services, Inc. FBIZ
NASDAQ · United States · Finance
$70.93+1.44 (+2.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $70.93 | +2.07% | $70.10 | $71.05 | $70.08 | 46.21K |
| 2026-10-01 | $69.49 | +1.03% | $68.67 | $69.72 | $67.54 | 44.30K |
| 2026-09-30 | $68.78 | -0.25% | $68.95 | $69.14 | $67.90 | 95.30K |
| 2026-09-29 | $68.95 | -0.68% | $69.56 | $70.04 | $68.63 | 45.70K |
| 2026-09-28 | $69.42 | -1.57% | $70.55 | $70.55 | $69.42 | 53.00K |
| 2026-09-25 | $70.53 | +0.47% | $70.20 | $71.11 | $70.20 | 46.10K |
| 2026-09-24 | $70.20 | +1.27% | $69.55 | $70.53 | $68.93 | 184.40K |
| 2026-09-23 | $69.32 | -1.31% | $69.55 | $70.13 | $69.28 | 35.60K |
| 2026-09-22 | $70.24 | -1.21% | $71.44 | $71.49 | $70.24 | 50.40K |
| 2026-09-21 | $71.10 | +0.42% | $71.15 | $71.49 | $70.78 | 45.10K |
| 2026-09-18 | $70.80 | -0.97% | $71.02 | $71.93 | $70.24 | 166.40K |
| 2026-09-17 | $71.49 | -0.24% | $72.20 | $72.28 | $71.01 | 36.00K |
| 2026-09-16 | $71.66 | -1.63% | $72.85 | $72.85 | $70.85 | 54.00K |
| 2026-09-15 | $72.85 | +0.32% | $72.60 | $73.00 | $72.11 | 37.70K |
| 2026-09-14 | $72.62 | -0.19% | $72.51 | $73.74 | $72.20 | 50.60K |
| 2026-09-11 | $72.76 | +0.68% | $72.47 | $72.90 | $71.73 | 48.70K |
| 2026-09-10 | $72.27 | +1.01% | $71.55 | $72.27 | $70.98 | 33.50K |
| 2026-09-09 | $71.55 | -0.96% | $71.66 | $72.44 | $71.25 | 43.30K |
| 2026-09-08 | $72.24 | -0.81% | $72.75 | $72.96 | $71.82 | 32.30K |
| 2026-09-04 | $72.83 | +1.10% | $71.71 | $73.05 | $71.71 | 26.50K |
| 2026-09-03 | $72.04 | +0.26% | $72.25 | $72.73 | $71.50 | 41.80K |
| 2026-09-02 | $71.85 | +2.94% | $70.04 | $72.26 | $69.91 | 72.30K |
| 2026-09-01 | $69.80 | -0.10% | $69.55 | $70.88 | $69.40 | 95.20K |
| 2026-08-31 | $69.87 | -1.38% | $70.42 | $70.50 | $69.18 | 42.30K |
| 2026-08-28 | $70.85 | +0.04% | $70.79 | $71.70 | $70.01 | 62.80K |
| 2026-08-27 | $70.82 | +1.32% | $69.65 | $71.19 | $69.00 | 98.50K |
| 2026-08-26 | $69.90 | -0.14% | $70.00 | $70.45 | $69.57 | 62.00K |
| 2026-08-25 | $70.00 | 0.00% | $70.19 | $70.97 | $69.38 | 83.30K |
| 2026-08-24 | $70.00 | +1.91% | $68.69 | $70.23 | $68.56 | 70.30K |
| 2026-08-21 | $68.69 | -0.17% | $69.10 | $69.43 | $67.84 | 52.80K |
| 2026-08-20 | $68.81 | +0.25% | $68.31 | $68.90 | $67.84 | 31.00K |
| 2026-08-19 | $68.64 | -2.61% | $70.59 | $70.59 | $68.64 | 43.80K |
| 2026-08-18 | $70.48 | -0.66% | $71.24 | $71.39 | $70.05 | 31.30K |
| 2026-08-17 | $70.95 | -0.69% | $71.06 | $71.44 | $70.32 | 52.00K |
| 2026-08-14 | $71.44 | -0.54% | $72.07 | $72.07 | $70.90 | 34.00K |
| 2026-08-13 | $71.83 | +1.40% | $71.10 | $72.13 | $71.10 | 36.40K |
| 2026-08-12 | $70.84 | -0.76% | $71.55 | $71.95 | $70.71 | 36.80K |
| 2026-08-11 | $71.38 | +1.35% | $70.55 | $72.00 | $70.29 | 57.10K |
| 2026-08-10 | $70.43 | -0.97% | $70.70 | $70.94 | $69.91 | 42.10K |
| 2026-08-07 | $71.12 | -1.24% | $71.02 | $71.70 | $70.21 | 50.50K |
| 2026-08-06 | $72.01 | +0.22% | $72.30 | $72.43 | $70.88 | 63.80K |
| 2026-08-05 | $71.85 | -0.11% | $71.18 | $72.90 | $71.18 | 51.00K |
| 2026-08-04 | $71.93 | -0.37% | $72.20 | $72.47 | $70.79 | 72.20K |
| 2026-08-03 | $72.20 | +2.83% | $70.42 | $73.48 | $70.35 | 110.20K |
| 2026-07-31 | $70.21 | +4.39% | $69.47 | $70.71 | $67.34 | 157.10K |
| 2026-07-30 | $67.26 | -0.47% | $67.79 | $68.43 | $66.70 | 63.10K |
| 2026-07-29 | $67.58 | -1.60% | $68.44 | $69.59 | $67.39 | 45.90K |
| 2026-07-28 | $68.68 | +1.78% | $67.35 | $69.83 | $67.35 | 81.30K |
| 2026-07-27 | $67.48 | +0.45% | $67.72 | $69.03 | $66.79 | 38.50K |
| 2026-07-24 | $67.18 | +1.76% | $65.35 | $67.60 | $65.35 | 37.10K |
| 2026-07-23 | $66.02 | -0.18% | $65.28 | $66.43 | $64.70 | 77.10K |
| 2026-07-22 | $66.14 | 0.00% | $65.78 | $66.65 | $64.51 | 141.20K |
| 2026-07-21 | $66.14 | +0.61% | $65.74 | $66.52 | $64.76 | 91.60K |
| 2026-07-20 | $65.74 | +0.06% | $65.88 | $65.88 | $64.56 | 85.20K |
| 2026-07-17 | $65.70 | -1.25% | $65.78 | $66.77 | $64.85 | 77.40K |
| 2026-07-16 | $66.53 | +3.86% | $64.06 | $66.67 | $64.06 | 80.80K |
| 2026-07-15 | $64.06 | +1.20% | $63.37 | $64.48 | $63.01 | 70.90K |
| 2026-07-14 | $63.30 | -0.63% | $64.04 | $64.27 | $63.19 | 59.20K |
| 2026-07-13 | $63.70 | 0.00% | $63.27 | $64.25 | $63.09 | 55.90K |
| 2026-07-10 | $63.70 | +1.01% | $62.91 | $63.76 | $62.61 | 45.30K |
| 2026-07-09 | $63.06 | +0.69% | $62.63 | $63.64 | $62.29 | 34.80K |
| 2026-07-08 | $62.63 | -1.12% | $62.46 | $63.32 | $61.92 | 55.90K |
| 2026-07-07 | $63.34 | -1.58% | $64.54 | $64.96 | $63.34 | 47.80K |
| 2026-07-06 | $64.36 | +0.80% | $63.85 | $64.60 | $63.30 | 59.70K |
| 2026-07-02 | $63.85 | -1.41% | $65.33 | $65.49 | $63.47 | 45.40K |
| 2026-07-01 | $64.76 | +2.52% | $63.50 | $65.15 | $62.63 | 63.90K |
| 2026-06-30 | $63.17 | -0.06% | $63.00 | $63.57 | $62.54 | 31.80K |
| 2026-06-29 | $63.21 | -0.94% | $63.20 | $63.57 | $62.40 | 51.40K |
| 2026-06-26 | $63.81 | +1.41% | $63.22 | $63.88 | $61.91 | 223.90K |
| 2026-06-25 | $62.92 | +0.77% | $62.63 | $63.04 | $62.07 | 42.40K |
| 2026-06-24 | $62.44 | +0.66% | $62.25 | $63.20 | $62.23 | 64.00K |
| 2026-06-23 | $62.03 | +2.70% | $60.60 | $62.03 | $60.49 | 57.40K |
| 2026-06-22 | $60.40 | +0.10% | $60.17 | $61.04 | $60.12 | 54.50K |
| 2026-06-18 | $60.34 | +1.39% | $60.36 | $61.06 | $59.66 | 69.60K |
| 2026-06-17 | $59.51 | -0.75% | $60.52 | $60.52 | $58.91 | 54.40K |
| 2026-06-16 | $59.96 | +1.01% | $59.50 | $60.16 | $59.09 | 26.10K |
| 2026-06-15 | $59.36 | -2.08% | $60.86 | $61.30 | $59.21 | 30.20K |
| 2026-06-12 | $60.62 | +1.42% | $60.17 | $60.99 | $60.17 | 28.10K |
| 2026-06-11 | $59.77 | -0.53% | $60.20 | $60.32 | $58.94 | 57.80K |
| 2026-06-10 | $60.09 | +1.43% | $59.55 | $60.75 | $59.50 | 53.80K |
| 2026-06-09 | $59.24 | +1.40% | $58.99 | $60.14 | $58.99 | 38.40K |
| 2026-06-08 | $58.42 | +0.50% | $58.40 | $58.96 | $57.70 | 21.50K |
| 2026-06-05 | $58.13 | +0.75% | $57.67 | $58.85 | $57.00 | 41.50K |
| 2026-06-04 | $57.70 | +3.42% | $56.25 | $57.99 | $56.25 | 30.80K |
| 2026-06-03 | $55.79 | -2.84% | $56.90 | $57.25 | $55.60 | 47.20K |
| 2026-06-02 | $57.42 | +1.77% | $56.10 | $57.65 | $55.24 | 31.80K |
| 2026-06-01 | $56.42 | -1.91% | $57.66 | $57.66 | $56.22 | 29.90K |
| 2026-05-29 | $57.52 | +0.05% | $57.40 | $57.95 | $57.38 | 20.80K |
| 2026-05-28 | $57.49 | +0.40% | $57.07 | $57.62 | $56.46 | 33.60K |
| 2026-05-27 | $57.26 | -0.69% | $57.56 | $58.00 | $56.93 | 22.80K |